Kazia Therapeutics Ltd ADR (KZIA) Historical Stock Data
5.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KZIA is up 1.98% a day on average. There have been 13 days where Kazia Therapeutics Ltd ADR closed green and 17 days where KZIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.67 | 5.61 | ↓$0.06 (-1.06%) | 5.50 | 6.01 | 41.70K |
| 2024-11-19 | 5.05 | 5.71 | ↑$0.66 (13.07%) | 5.00 | 5.87 | 72.95K |
| 2024-11-18 | 4.50 | 5.08 | ↑$0.58 (12.89%) | 4.46 | 5.49 | 47.87K |
| 2024-11-15 | 5.27 | 4.57 | ↓$0.70 (-13.28%) | 4.30 | 5.41 | 99.68K |
| 2024-11-14 | 5.60 | 5.27 | ↓$0.33 (-5.89%) | 5.21 | 5.70 | 43.47K |
| 2024-11-13 | 6.39 | 5.70 | ↓$0.69 (-10.80%) | 5.51 | 6.39 | 101.40K |
| 2024-11-12 | 6.69 | 6.39 | ↓$0.30 (-4.48%) | 6.35 | 6.88 | 81.43K |
| 2024-11-11 | 5.75 | 6.78 | ↑$1.03 (17.91%) | 5.75 | 6.85 | 77.17K |
| 2024-11-08 | 5.98 | 5.74 | ↓$0.24 (-4.01%) | 5.63 | 6.01 | 58.81K |
| 2024-11-07 | 6.36 | 5.86 | ↓$0.50 (-7.86%) | 5.71 | 6.50 | 80.59K |
| 2024-11-06 | 6.28 | 6.40 | ↑$0.12 (1.91%) | 6.20 | 6.96 | 205.63K |
| 2024-11-05 | 6.38 | 6.13 | ↓$0.25 (-3.92%) | 6.01 | 7.26 | 222.62K |
| 2024-11-04 | 5.65 | 6.58 | ↑$0.93 (16.46%) | 5.65 | 7.81 | 564.17K |
| 2024-11-01 | 5.40 | 5.52 | ↑$0.12 (2.22%) | 5.40 | 5.76 | 36.59K |
| 2024-10-31 | 5.53 | 5.40 | ↓$0.13 (-2.35%) | 5.35 | 5.70 | 40.20K |
| 2024-10-30 | 5.16 | 5.68 | ↑$0.52 (10.08%) | 5.16 | 5.78 | 131K |
| 2024-10-29 | 4.71 | 5.39 | ↑$0.68 (14.44%) | 4.70 | 5.56 | 181.17K |
| 2024-10-28 | 4.68 | 4.66 | ↓$0.02 (-0.43%) | 4.48 | 5.21 | 249.47K |
| 2024-10-25 | 0.53 | 0.52 | ↓$0.01 (-1.89%) | 0.51 | 0.54 | 452.34K |
| 2024-10-24 | 0.57 | 0.53 | ↓$0.04 (-7.53%) | 0.52 | 0.58 | 803.26K |
| 2024-10-23 | 0.58 | 0.58 | ↓$0.00 (-0.60%) | 0.56 | 0.63 | 790.68K |
| 2024-10-22 | 0.58 | 0.57 | ↓$0.01 (-1.54%) | 0.53 | 0.58 | 684K |
| 2024-10-21 | 0.52 | 0.56 | ↑$0.04 (8.00%) | 0.51 | 0.65 | 3.35M |
| 2024-10-18 | 0.49 | 0.50 | ↑$0.02 (3.59%) | 0.47 | 0.57 | 2.86M |
| 2024-10-17 | 0.37 | 0.53 | ↑$0.15 (40.66%) | 0.37 | 0.56 | 17.05M |
| 2024-10-16 | 0.34 | 0.33 | ↓$0.00 (-1.07%) | 0.33 | 0.34 | 458.66K |
| 2024-10-15 | 0.40 | 0.33 | ↓$0.07 (-17.48%) | 0.33 | 0.41 | 1.39M |
| 2024-10-14 | 0.41 | 0.40 | ↓$0.00 (-0.84%) | 0.40 | 0.41 | 147.32K |
| 2024-10-11 | 0.40 | 0.41 | ↑$0.01 (1.50%) | 0.39 | 0.41 | 148.53K |
| 2024-10-10 | 0.40 | 0.40 | ↑$0.01 (1.77%) | 0.39 | 0.40 | 168.11K |
Create an account or log in to view more rows.
$KZIA just bought a half position.
$KZIA has just been halted from trading.
$KZIA looks like a loading
$KZIA has just been halted from trading due to volatility.
$KZIA has just been halted from trading due to volatility.
$KZIA has just been halted from trading due to volatility.
$KZIA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$KZIA prepare your cash to buy dip
$KZIA to the moon!!! lfG
$KZIA always with good potential for a long term Hodl